Efek Terdaftar

Bakrie Sumatera Plantations Tbk, PT

Security name
Bakrie Sumatera Plantations Tbk
Issuer
Bakrie Sumatera Plantations Tbk, PT
ISIN Code
ID1000099708
Short Code
UNSP
Type
Saham Biasa
Listing Date
06 Maret 1990
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
1,372,047,144.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
2,500,162,344 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
31 Jul 2024 0 83 83 83 17 141,100 4
12 Aug 2024 80 80 80 80 21 168,000 2
13 Aug 2024 80 80 80 80 1,917 15,336,000 17
14 Aug 2024 80 82 80 82 62 499,000 11
15 Aug 2024 82 84 82 84 124 1,018,800 11
16 Aug 2024 84 84 84 84 60 504,000 4
19 Aug 2024 84 84 84 84 100 840,000 1
20 Aug 2024 83 83 83 83 311 2,581,300 5
21 Aug 2024 83 84 83 84 528 4,384,900 10
22 Aug 2024 84 84 82 82 69 577,400 6
26 Aug 2024 82 82 82 82 2,223 18,228,600 18
27 Aug 2024 82 82 82 82 448 3,673,600 9
28 Aug 2024 82 82 82 82 708 5,805,600 4
29 Aug 2024 82 82 82 82 6 49,200 2
26 Sep 2024 86 86 84 84 116 985,500 5
27 Sep 2024 84 84 84 84 110 924,000 2
30 Sep 2024 84 85 84 85 3,707 31,488,800 4
01 Oct 2024 83 85 83 85 3,657 30,739,300 21
02 Oct 2024 86 87 86 87 267 2,322,700 12
03 Oct 2024 95 95 92 92 291 2,712,300 12
04 Oct 2024 91 91 91 91 2,484 22,604,400 33
07 Oct 2024 90 90 90 90 520 4,680,000 15
08 Oct 2024 90 90 88 89 78 694,500 8
09 Oct 2024 88 88 87 87 20,035 174,305,000 9
10 Oct 2024 87 87 87 87 4 34,800 4
11 Oct 2024 87 87 87 87 150 1,305,000 7
14 Oct 2024 87 87 86 86 91 783,600 7
15 Oct 2024 86 87 86 86 1,273 11,041,500 11
16 Oct 2024 89 90 89 90 310 2,764,500 21
17 Oct 2024 92 92 92 92 3,535 32,522,000 32
18 Oct 2024 92 94 92 94 26,222 246,486,600 21
21 Oct 2024 95 95 95 95 1,643 15,608,500 18
22 Oct 2024 95 95 95 95 10,436 99,142,000 17
23 Oct 2024 97 104 97 104 4,923 51,085,400 57
24 Oct 2024 104 104 94 104 2,959 29,402,600 43
25 Oct 2024 104 105 104 105 25,932 270,832,800 39
28 Oct 2024 106 111 106 111 30,387 337,182,700 38
29 Oct 2024 111 111 111 111 80 888,000 19
30 Oct 2024 111 113 111 112 10,330 115,714,600 24
31 Oct 2024 112 112 111 111 372 4,129,400 11
01 Nov 2024 111 111 111 111 27 299,700 10
04 Nov 2024 111 112 111 112 228 2,533,300 11
05 Nov 2024 112 112 111 111 5,006 55,567,100 6
06 Nov 2024 122 122 122 122 25,979 316,943,800 69
07 Nov 2024 110 122 110 121 8,373 93,998,200 48
08 Nov 2024 122 126 122 126 29,876 372,818,100 51
11 Nov 2024 131 135 131 135 78,082 1,053,221,000 61
12 Nov 2024 135 135 130 135 25,125 335,011,000 59
13 Nov 2024 135 136 135 136 21,725 294,809,300 41
14 Nov 2024 136 136 135 135 7,132 96,325,600 14
15 Nov 2024 135 135 122 134 310 4,108,600 12
18 Nov 2024 134 134 132 132 14,713 194,233,200 22
19 Nov 2024 132 132 121 130 958 12,459,100 17
20 Nov 2024 130 130 130 130 8,103 105,339,000 11
21 Nov 2024 129 129 129 129 17,474 225,414,600 32
25 Nov 2024 126 126 126 126 103 1,297,800 5
26 Nov 2024 123 123 122 122 2,842 34,956,500 18
28 Nov 2024 118 118 117 118 676 7,974,800 15
02 Dec 2024 119 119 118 118 13,376 157,839,500 17
03 Dec 2024 118 118 118 118 1,150 13,570,000 11
04 Dec 2024 118 118 117 117 43 506,000 11
05 Dec 2024 117 117 116 116 250 2,910,200 9
06 Dec 2024 116 116 115 115 15,665 180,164,000 12
09 Dec 2024 115 120 115 120 4,198 49,723,100 24
10 Dec 2024 121 122 120 122 2,403 29,303,600 21
11 Dec 2024 122 122 122 122 48 585,600 4
12 Dec 2024 122 122 116 116 72 835,800 5
13 Dec 2024 111 114 111 114 20,494 233,487,900 17
16 Dec 2024 114 114 111 113 9,705 109,649,900 9
17 Dec 2024 110 110 106 106 26,478 280,699,800 18
18 Dec 2024 107 110 106 109 15,127 164,892,700 13
19 Dec 2024 109 109 109 109 24 261,600 4
20 Dec 2024 108 108 108 108 5 54,000 2
23 Dec 2024 107 107 107 107 2 21,400 2
24 Dec 2024 106 106 105 105 13,128 137,846,800 8
27 Dec 2024 106 107 106 107 18,318 196,002,500 20
30 Dec 2024 107 107 97 97 7,246 70,391,200 29
02 Jan 2025 93 93 93 93 6,124 56,953,200 35
03 Jan 2025 84 84 84 84 20,076 168,638,400 56
06 Jan 2025 77 77 77 77 24,609 189,489,300 56
07 Jan 2025 70 70 70 70 19,748 138,236,000 75
08 Jan 2025 70 77 70 77 15,135 115,887,500 31
10 Jan 2025 74 83 74 83 40,463 335,684,900 48
13 Jan 2025 83 89 83 89 36,255 322,037,400 27
14 Jan 2025 89 95 89 94 3,200 29,026,000 99
15 Jan 2025 97 99 97 97 27,289 264,723,300 35
16 Jan 2025 103 103 103 103 893 9,197,900 28
20 Jan 2025 102 102 102 102 9,555 97,461,000 33
21 Jan 2025 106 106 104 104 35,312 367,253,400 27
22 Jan 2025 106 111 106 109 2,179 23,666,700 22
23 Jan 2025 115 115 115 115 498 5,727,000 18
24 Jan 2025 120 120 112 112 217 2,510,400 19
30 Jan 2025 113 113 113 113 117 1,322,100 14
31 Jan 2025 113 113 112 112 23,761 266,140,700 19
03 Feb 2025 111 111 111 111 10 111,000 2
04 Feb 2025 111 111 110 110 7 77,400 7
05 Feb 2025 109 109 108 108 205 2,214,100 6
06 Feb 2025 107 108 107 108 950 10,259,900 17
07 Feb 2025 107 107 107 107 239 2,557,300 4
10 Feb 2025 0 0 0 0 0 0 0
11 Feb 2025 100 100 97 97 2,272 22,073,200 11
12 Feb 2025 97 98 97 98 4 39,000 3
13 Feb 2025 97 97 97 97 118 1,144,600 8
14 Feb 2025 97 97 96 96 17,898 171,820,900 15
18 Feb 2025 92 92 92 92 12 110,400 5
19 Feb 2025 92 92 92 92 16 147,200 3
20 Feb 2025 94 100 94 99 168 1,617,700 13
25 Feb 2025 100 100 100 100 500 5,000,000 6
27 Feb 2025 107 107 103 104 12,250 127,410,300 17
03 Mar 2025 102 102 102 102 1,050 10,710,000 14
04 Mar 2025 0 0 0 0 0 0 0
05 Mar 2025 100 100 100 100 1,892 18,920,000 15
06 Mar 2025 100 100 100 100 310 3,100,000 6
07 Mar 2025 100 100 100 100 133 1,330,000 7
10 Mar 2025 100 100 99 99 2,449 24,251,600 11
11 Mar 2025 98 98 98 98 295 2,891,000 11
12 Mar 2025 98 98 98 98 3,025 29,645,000 6
13 Mar 2025 98 98 97 97 114 1,106,000 3
14 Mar 2025 95 95 95 95 5,164 49,058,000 5
17 Mar 2025 95 95 95 95 4,646 44,137,000 5
18 Mar 2025 95 95 95 95 6,595 62,652,500 11
19 Mar 2025 95 95 95 95 3,123 29,668,500 7
20 Mar 2025 94 94 94 94 7 65,800 3
21 Mar 2025 93 93 93 93 2,784 25,891,200 6
24 Mar 2025 93 93 93 93 5,786 53,809,800 9
25 Mar 2025 94 94 93 94 680 6,391,500 12
26 Mar 2025 95 95 95 95 156 1,482,000 8
27 Mar 2025 95 95 95 95 5,490 52,155,000 6
08 Apr 2025 0 0 0 0 0 0 0
09 Apr 2025 95 96 95 96 5,016 47,653,300 7
10 Apr 2025 96 96 96 96 441 4,233,600 11
11 Apr 2025 96 96 96 96 2,562 24,595,200 15
14 Apr 2025 100 105 100 105 1,943 19,505,000 21
15 Apr 2025 105 107 105 107 4,602 48,358,600 36
16 Apr 2025 107 107 107 107 55 588,500 2
17 Apr 2025 0 0 0 0 0 0 0
21 Apr 2025 106 108 105 108 1,031 10,998,700 17
22 Apr 2025 109 109 108 108 6,509 70,497,500 10
23 Apr 2025 108 110 108 110 666 7,292,800 13
24 Apr 2025 110 110 110 110 692 7,612,000 15
25 Apr 2025 109 111 109 111 1,826 19,971,800 19
28 Apr 2025 115 115 115 115 781 8,981,500 11

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jun 2024 05 Jul 2024 Active
Proxy Voting   - 27 May 2024 19 Jun 2024 Active
Proxy Voting   - 30 May 2023 08 Jun 2023 Active
Proxy Voting   - 03 May 2023 26 May 2023 Active
Proxy Voting   - 04 Aug 2022 12 Aug 2022 Active
Proxy Voting   - 29 Jun 2022 22 Jul 2022 Active
Proxy Voting   - 06 Jan 2022 14 Jan 2022 Active
Proxy Voting   - 28 Oct 2021 05 Nov 2021 Active
Proxy Voting   - 24 Sep 2021 19 Oct 2021 Active
Proxy Voting   - 14 Jul 2021 06 Aug 2021 Active
Proxy Voting   - 30 Nov 2020 23 Dec 2020 Active
Proxy Voting   - 05 Jun 2020 29 Jun 2020 Active
Proxy Voting   - 22 Apr 2020 15 May 2020 Active
Proxy Voting   - 03 May 2019 28 May 2019 Active
Proxy Voting   - 05 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 13 Feb 2018 08 Mar 2018 Active
Proxy Voting   - 10 May 2017 05 Jun 2017 Active
Mandatory Conversion (10 UNSP : 1 UNSP ) - 17 Mar 2017 20 Mar 2017 Active
Proxy Voting   - 24 May 2016 16 Jun 2016 Active
Proxy Voting   - 21 May 2015 15 Jun 2015 Active
Proxy Voting   - 23 May 2014 10 Jun 2014 Active
Proxy Voting   - 10 Jun 2013 26 Jun 2013 Active
Cash Dividend (1 UNSP : 4.555 IDR) 08 Aug 2012 13 Aug 2012 29 Aug 2012 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Cash Dividend (1 UNSP : 4.43128 IDR) 09 Aug 2011 12 Aug 2011 26 Aug 2011 Active
Proxy Voting   - 13 May 2011 01 Jun 2011 Active
Cash Dividend (1 UNSP : 3.8 IDR) 30 Jul 2010 04 Aug 2010 19 Aug 2010 Active
Proxy Voting   - 21 May 2010 08 Jun 2010 Active
Right Distribution (2 UNSP : 5 UNSP-R ) 09 Feb 2010 12 Feb 2010 15 Feb 2010 Active
Proxy Voting   - 29 Dec 2009 18 Jan 2010 Cancelled
Cash Dividend (1 UNSP : 9 IDR) 06 Aug 2009 11 Aug 2009 26 Aug 2009 Active
Proxy Voting   - 04 May 2009 20 May 2009 Active
Cash Dividend (1 UNSP : 17 IDR) 23 Jun 2008 26 Jun 2008 10 Jul 2008 Active
Proxy Voting   - 13 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 29 Apr 2008 14 May 2008 Active
Proxy Voting   - 09 Oct 2007 31 Oct 2007 Active
Right Distribution   05 Sep 2007 10 Sep 2007 11 Sep 2007 Active
Proxy Voting   - 10 Aug 2007 29 Aug 2007 Active
Cash Dividend   11 Jun 2007 14 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 27 Apr 2007 15 May 2007 Active
Proxy Voting   - 12 Apr 2007 30 Apr 2007 Active
Proxy Voting   - 10 Nov 2006 28 Nov 2006 Active
Proxy Voting   - 07 Sep 2006 25 Sep 2006 Cancelled
Cash Dividend   29 Jun 2006 04 Jul 2006 18 Jul 2006 Active
Proxy Voting   - 16 May 2006 01 Jun 2006 Active
Proxy Voting   - 04 May 2006 22 May 2006 Active
Proxy Voting   - 05 Sep 2005 21 Sep 2005 Active
Cash Dividend   13 Jun 2005 16 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 02 May 2005 18 May 2005 Active
Proxy Voting   - 21 Feb 2005 09 Mar 2005 Active
Right Distribution   24 Nov 2004 29 Nov 2004 30 Nov 2004 Active
Proxy Voting   - 25 Oct 2004 10 Nov 2004 Active
Mandatory Conversion   - 05 Nov 2004 08 Nov 2004 Active
Proxy Voting   - 30 Sep 2004 18 Oct 2004 Active
Proxy Voting   - 13 Aug 2004 24 Aug 2004 Active
Proxy Voting   - 01 Jun 2004 17 Jun 2004 Active
Proxy Voting   - 03 Jun 2003 19 Jun 2003 Active
Proxy Voting   - 10 Jun 2002 26 Jun 2002 Active
Proxy Voting   - 05 Mar 2002 13 Mar 2002 Active
Proxy Voting   - 05 Feb 2002 21 Feb 2002 Active
Proxy Voting   - 27 Nov 2001 13 Dec 2001 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online